Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.950 | 9.530 | 8.950 | 9.160 | 3,787,145 | +0.18(+2.00%) |
Sep 29, 2022 | 8.780 | 9.000 | 8.610 | 8.980 | 3,389,954 | +0.05(+0.56%) |
Sep 28, 2022 | 8.600 | 8.980 | 8.560 | 8.930 | 2,493,448 | +0.44(+5.18%) |
Sep 27, 2022 | 8.330 | 8.790 | 8.330 | 8.490 | 2,274,666 | +0.30(+3.66%) |
Sep 26, 2022 | 8.400 | 8.800 | 8.180 | 8.190 | 2,469,534 | -0.20(-2.38%) |
Sep 23, 2022 | 8.330 | 8.500 | 8.120 | 8.390 | 3,040,760 | -0.05(-0.59%) |
Sep 22, 2022 | 8.710 | 8.950 | 8.375 | 8.440 | 2,544,126 | -0.31(-3.54%) |
Sep 21, 2022 | 9.000 | 9.265 | 8.735 | 8.750 | 2,580,905 | -0.23(-2.56%) |
Sep 20, 2022 | 9.200 | 9.310 | 8.935 | 8.980 | 2,103,305 | -0.34(-3.65%) |
Sep 19, 2022 | 9.110 | 9.450 | 9.030 | 9.320 | 2,215,182 | +0.04(+0.43%) |
Sep 16, 2022 | 9.520 | 9.640 | 9.210 | 9.280 | 7,991,832 | -0.58(-5.88%) |
Sep 15, 2022 | 9.550 | 10.22 | 9.501 | 9.860 | 2,823,874 | +0.18(+1.86%) |
Sep 14, 2022 | 9.530 | 9.795 | 9.210 | 9.680 | 2,772,980 | +0.03(+0.31%) |
Sep 13, 2022 | 9.730 | 9.890 | 9.450 | 9.650 | 3,734,042 | -0.85(-8.10%) |
Sep 12, 2022 | 9.930 | 10.52 | 9.900 | 10.50 | 3,502,115 | +0.71(+7.25%) |
Sep 09, 2022 | 9.300 | 9.800 | 9.300 | 9.790 | 3,427,794 | +0.69(+7.58%) |
Sep 08, 2022 | 8.900 | 9.140 | 8.770 | 9.100 | 2,367,184 | +0.05(+0.55%) |
Sep 07, 2022 | 8.930 | 9.229 | 8.660 | 9.050 | 3,095,028 | +0.07(+0.78%) |
Sep 06, 2022 | 8.480 | 9.270 | 8.275 | 8.980 | 7,382,158 | +0.51(+6.02%) |
Sep 02, 2022 | 8.990 | 8.990 | 8.440 | 8.470 | 3,386,515 | -0.30(-3.42%) |
Sep 01, 2022 | 9.150 | 9.220 | 8.545 | 8.770 | 5,254,777 | -0.58(-6.20%) |
Aug 31, 2022 | 9.740 | 9.845 | 9.320 | 9.350 | 3,148,243 | -0.14(-1.48%) |
Aug 30, 2022 | 9.320 | 9.660 | 9.220 | 9.490 | 4,008,903 | +0.34(+3.72%) |
Aug 29, 2022 | 9.110 | 9.420 | 9.080 | 9.150 | 3,148,892 | -0.12(-1.29%) |
Aug 26, 2022 | 9.650 | 10.02 | 9.120 | 9.270 | 5,470,314 | -0.52(-5.31%) |
Aug 25, 2022 | 9.720 | 9.865 | 9.510 | 9.790 | 2,722,937 | +0.22(+2.30%) |
Aug 24, 2022 | 9.570 | 9.870 | 9.370 | 9.570 | 4,369,007 | +0.05(+0.53%) |
Aug 23, 2022 | 9.800 | 10.06 | 9.490 | 9.520 | 3,838,394 | -0.33(-3.35%) |
Aug 22, 2022 | 10.21 | 10.45 | 9.755 | 9.850 | 4,627,238 | -0.48(-4.65%) |
Aug 19, 2022 | 10.80 | 10.95 | 10.24 | 10.33 | 4,383,035 | -0.78(-7.02%) |
Aug 18, 2022 | 11.14 | 11.18 | 10.88 | 11.11 | 2,397,408 | -0.07(-0.63%) |
Aug 17, 2022 | 11.61 | 11.61 | 11.11 | 11.18 | 4,017,925 | -0.70(-5.89%) |
Aug 16, 2022 | 11.97 | 12.11 | 11.40 | 11.88 | 3,220,259 | -0.26(-2.14%) |
Aug 15, 2022 | 12.00 | 12.42 | 11.94 | 12.14 | 2,592,300 | -0.05(-0.41%) |
Aug 12, 2022 | 11.75 | 12.21 | 11.64 | 12.19 | 3,292,418 | +0.64(+5.54%) |
Aug 11, 2022 | 12.05 | 12.74 | 11.55 | 11.55 | 3,780,208 | -0.29(-2.45%) |
Aug 10, 2022 | 11.88 | 12.00 | 11.52 | 11.84 | 3,535,603 | +0.47(+4.13%) |
Aug 09, 2022 | 11.85 | 11.86 | 11.14 | 11.37 | 3,870,141 | -0.67(-5.56%) |
Aug 08, 2022 | 11.40 | 12.73 | 11.29 | 12.04 | 5,091,554 | +0.77(+6.83%) |
Aug 05, 2022 | 11.33 | 11.54 | 10.94 | 11.27 | 5,157,662 | -0.31(-2.68%) |
Aug 04, 2022 | 12.66 | 12.89 | 11.41 | 11.58 | 7,177,831 | -1.63(-12.34%) |
Aug 03, 2022 | 12.67 | 13.27 | 12.55 | 13.21 | 5,011,418 | +0.90(+7.31%) |
Aug 02, 2022 | 11.33 | 12.68 | 11.33 | 12.31 | 3,628,950 | +0.81(+7.04%) |
Aug 01, 2022 | 11.30 | 11.61 | 10.88 | 11.50 | 3,054,349 | +0.13(+1.14%) |
Jul 29, 2022 | 11.30 | 11.46 | 10.96 | 11.37 | 2,314,028 | -0.04(-0.35%) |
Jul 28, 2022 | 11.03 | 11.52 | 10.74 | 11.41 | 2,524,799 | +0.31(+2.79%) |
Jul 27, 2022 | 11.04 | 11.20 | 10.70 | 11.10 | 2,989,020 | +0.42(+3.93%) |
Jul 26, 2022 | 11.23 | 11.30 | 10.52 | 10.68 | 3,075,710 | -0.75(-6.56%) |
Jul 25, 2022 | 11.35 | 11.51 | 11.03 | 11.43 | 2,973,915 | -0.08(-0.70%) |
Jul 22, 2022 | 12.28 | 12.89 | 11.41 | 11.51 | 2,949,824 | -1.09(-8.65%) |
Jul 21, 2022 | 11.99 | 12.90 | 11.94 | 12.60 | 4,767,349 | +0.51(+4.22%) |
Jul 20, 2022 | 11.48 | 12.44 | 11.48 | 12.09 | 5,995,058 | +0.64(+5.59%) |
Jul 19, 2022 | 11.70 | 11.89 | 11.19 | 11.45 | 7,699,076 | -0.74(-6.07%) |
Jul 18, 2022 | 12.02 | 12.71 | 11.93 | 12.19 | 3,146,351 | +0.55(+4.73%) |
Jul 15, 2022 | 11.63 | 11.73 | 11.18 | 11.64 | 2,687,203 | +0.34(+3.01%) |
Jul 14, 2022 | 11.54 | 11.65 | 11.04 | 11.30 | 3,126,616 | -0.30(-2.59%) |
Jul 13, 2022 | 11.56 | 11.85 | 11.04 | 11.60 | 2,998,446 | -0.27(-2.27%) |
Jul 12, 2022 | 11.62 | 12.14 | 11.31 | 11.87 | 3,458,884 | +0.26(+2.24%) |
Jul 11, 2022 | 12.75 | 13.03 | 11.38 | 11.61 | 5,978,350 | -1.89(-14.00%) |
Jul 08, 2022 | 13.71 | 14.41 | 13.36 | 13.50 | 3,882,524 | -0.52(-3.71%) |
Jul 07, 2022 | 12.75 | 14.16 | 12.67 | 14.02 | 5,238,186 | +1.29(+10.13%) |
Jul 06, 2022 | 12.93 | 13.44 | 12.59 | 12.73 | 3,182,644 | -0.27(-2.08%) |
Jul 05, 2022 | 11.84 | 13.02 | 11.53 | 13.00 | 2,925,022 | +0.95(+7.88%) |